623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,192000,78370495,6600,6600,6600,6600,1788
|
|
20250321,191900,78370495,6600,6600,6600,6600,0
|
|
20250321,191800,78370495,6600,6600,6600,6600,0
|
|
20250321,191700,78370495,6600,6600,6600,6600,0
|
|
20250321,191600,78370495,6600,6600,6600,6600,0
|
|
20250321,191500,78370495,6600,6600,6600,6600,0
|
|
20250321,191400,78370495,6600,6600,6600,6600,0
|
|
20250321,191300,78370495,6600,6600,6600,6600,0
|
|
20250321,191200,78370495,6600,6600,6600,6600,0
|
|
20250321,191100,78370495,6600,6600,6600,6600,0
|
|
20250321,191000,78370495,6600,6600,6600,6600,0
|
|
20250321,190900,78370495,6600,6600,6600,6600,0
|
|
20250321,190800,78370495,6600,6600,6600,6600,0
|
|
20250321,190700,78370495,6600,6600,6600,6600,0
|
|
20250321,190600,78370495,6600,6600,6600,6600,0
|
|
20250321,190500,78370495,6600,6600,6600,6600,0
|
|
20250321,190400,78370495,6600,6600,6600,6600,0
|
|
20250321,190300,78370495,6600,6600,6600,6600,0
|
|
20250321,190200,78370495,6600,6600,6600,6600,0
|
|
20250321,190100,78370495,6600,6600,6600,6600,0
|
|
20250321,190000,78370495,6600,6600,6600,6600,0
|
|
20250321,185900,78370495,6600,6600,6600,6600,0
|
|
20250321,185800,78370495,6600,6600,6600,6600,0
|
|
20250321,185700,78370495,6600,6600,6600,6600,0
|
|
20250321,185600,78370495,6600,6600,6600,6600,0
|
|
20250321,185500,78370495,6600,6600,6600,6600,0
|
|
20250321,185400,78370495,6600,6600,6600,6600,0
|
|
20250321,185300,78370495,6600,6600,6600,6600,0
|
|
20250321,185200,78370495,6600,6600,6600,6600,0
|
|
20250321,185100,78370495,6600,6600,6600,6600,0
|
|
20250321,185000,78370495,6600,6600,6600,6600,1788
|
|
20250321,184900,78370495,6600,6600,6600,6600,0
|
|
20250321,184800,78370495,6600,6600,6600,6600,0
|
|
20250321,184700,78370495,6600,6600,6600,6600,0
|
|
20250321,184600,78370495,6600,6600,6600,6600,0
|
|
20250321,184500,78370495,6600,6600,6600,6600,0
|
|
20250321,184400,78370495,6600,6600,6600,6600,0
|
|
20250321,184300,78370495,6600,6600,6600,6600,0
|
|
20250321,184200,78370495,6600,6600,6600,6600,0
|
|
20250321,184100,78370495,6600,6600,6600,6600,0
|
|
20250321,184000,78370495,6600,6600,6600,6600,0
|
|
20250321,183900,78370495,6600,6600,6600,6600,0
|
|
20250321,183800,78370495,6600,6600,6600,6600,0
|
|
20250321,183700,78370495,6600,6600,6600,6600,0
|
|
20250321,183600,78370495,6600,6600,6600,6600,0
|
|
20250321,183500,78370495,6600,6600,6600,6600,0
|
|
20250321,183400,78370495,6600,6600,6600,6600,0
|
|
20250321,183300,78370495,6600,6600,6600,6600,0
|
|
20250321,183200,78370495,6600,6600,6600,6600,0
|
|
20250321,183100,78370495,6600,6600,6600,6600,0
|
|
20250321,183000,78370495,6600,6600,6600,6600,0
|
|
20250321,182900,78370495,6600,6600,6600,6600,0
|
|
20250321,182800,78370495,6600,6600,6600,6600,0
|
|
20250321,182700,78370495,6600,6600,6600,6600,0
|
|
20250321,182600,78370495,6600,6600,6600,6600,0
|
|
20250321,182500,78370495,6600,6600,6600,6600,0
|
|
20250321,182400,78370495,6600,6600,6600,6600,0
|
|
20250321,182300,78370495,6600,6600,6600,6600,0
|
|
20250321,182200,78370495,6600,6600,6600,6600,0
|
|
20250321,182100,78370495,6600,6600,6600,6600,0
|
|
20250321,182000,78370495,6600,6600,6600,6600,1788
|
|
20250321,181900,78370495,6600,6600,6600,6600,0
|
|
20250321,181800,78370495,6600,6600,6600,6600,0
|
|
20250321,181700,78370495,6600,6600,6600,6600,0
|
|
20250321,181600,78370495,6600,6600,6600,6600,0
|
|
20250321,181500,78370495,6600,6600,6600,6600,0
|
|
20250321,181400,78370495,6600,6600,6600,6600,0
|
|
20250321,181300,78370495,6600,6600,6600,6600,0
|
|
20250321,181200,78370495,6600,6600,6600,6600,0
|
|
20250321,181100,78370495,6600,6600,6600,6600,0
|
|
20250321,181000,78370495,6600,6600,6600,6600,0
|
|
20250321,180900,78370495,6600,6600,6600,6600,0
|
|
20250321,180800,78370495,6600,6600,6600,6600,0
|
|
20250321,180700,78370495,6600,6600,6600,6600,0
|
|
20250321,180600,78370495,6600,6600,6600,6600,0
|
|
20250321,180500,78370495,6600,6600,6600,6600,0
|
|
20250321,180400,78370495,6600,6600,6600,6600,0
|
|
20250321,180300,78370495,6600,6600,6600,6600,0
|
|
20250321,180200,78370495,6600,6600,6600,6600,0
|
|
20250321,180100,78370495,6600,6600,6600,6600,0
|
|
20250321,180000,78370495,6600,6600,6600,6600,0
|
|
20250321,175900,78370495,6600,6600,6600,6600,0
|
|
20250321,175800,78370495,6600,6600,6600,6600,0
|
|
20250321,175700,78370495,6600,6600,6600,6600,0
|
|
20250321,175600,78370495,6600,6600,6600,6600,0
|
|
20250321,175500,78370495,6600,6600,6600,6600,0
|
|
20250321,175400,78370495,6600,6600,6600,6600,0
|
|
20250321,175300,78370495,6600,6600,6600,6600,0
|
|
20250321,175200,78370495,6600,6600,6600,6600,0
|
|
20250321,175100,78370495,6600,6600,6600,6600,0
|
|
20250321,175000,78370495,6600,6600,6600,6600,1788
|
|
20250321,174900,78370495,6600,6600,6600,6600,0
|
|
20250321,174800,78370495,6600,6600,6600,6600,0
|
|
20250321,174700,78370495,6600,6600,6600,6600,0
|
|
20250321,174600,78370495,6600,6600,6600,6600,0
|
|
20250321,174500,78370495,6600,6600,6600,6600,0
|
|
20250321,174400,78370495,6600,6600,6600,6600,0
|
|
20250321,174300,78370495,6600,6600,6600,6600,0
|
|
20250321,174200,78370495,6600,6600,6600,6600,0
|
|
20250321,174100,78370495,6600,6600,6600,6600,0
|
|
20250321,174000,78370495,6600,6600,6600,6600,0
|
|
20250321,173900,78370495,6600,6600,6600,6600,0
|
|
20250321,173800,78370495,6600,6600,6600,6600,0
|
|
20250321,173700,78370495,6600,6600,6600,6600,0
|
|
20250321,173600,78370495,6600,6600,6600,6600,0
|
|
20250321,173500,78370495,6600,6600,6600,6600,0
|
|
20250321,173400,78370495,6600,6600,6600,6600,0
|
|
20250321,173300,78370495,6600,6600,6600,6600,0
|
|
20250321,173200,78370495,6600,6600,6600,6600,0
|
|
20250321,173100,78370495,6600,6600,6600,6600,0
|
|
20250321,173000,78370495,6600,6600,6600,6600,0
|
|
20250321,172900,78370495,6600,6600,6600,6600,0
|
|
20250321,172800,78370495,6600,6600,6600,6600,0
|
|
20250321,172700,78370495,6600,6600,6600,6600,0
|
|
20250321,172600,78370495,6600,6600,6600,6600,0
|
|
20250321,172500,78370495,6600,6600,6600,6600,0
|
|
20250321,172400,78370495,6600,6600,6600,6600,0
|
|
20250321,172300,78370495,6600,6600,6600,6600,0
|
|
20250321,172200,78370495,6600,6600,6600,6600,0
|
|
20250321,172100,78370495,6600,6600,6600,6600,0
|
|
20250321,172000,78370495,6600,6600,6600,6600,1788
|
|
20250321,171900,78370495,6600,6600,6600,6600,0
|
|
20250321,171800,78370495,6600,6600,6600,6600,0
|
|
20250321,171700,78370495,6600,6600,6600,6600,0
|
|
20250321,171600,78370495,6600,6600,6600,6600,0
|
|
20250321,171500,78370495,6600,6600,6600,6600,0
|
|
20250321,171400,78370495,6600,6600,6600,6600,0
|
|
20250321,171300,78370495,6600,6600,6600,6600,0
|
|
20250321,171200,78370495,6600,6600,6600,6600,0
|
|
20250321,171100,78370495,6600,6600,6600,6600,0
|
|
20250321,171000,78370495,6600,6600,6600,6600,0
|
|
20250321,170900,78370495,6600,6600,6600,6600,0
|
|
20250321,170800,78370495,6600,6600,6600,6600,0
|
|
20250321,170700,78370495,6600,6600,6600,6600,0
|
|
20250321,170600,78370495,6600,6600,6600,6600,0
|
|
20250321,170500,78370495,6600,6600,6600,6600,0
|
|
20250321,170400,78370495,6600,6600,6600,6600,0
|
|
20250321,170300,78370495,6600,6600,6600,6600,0
|
|
20250321,170200,78370495,6600,6600,6600,6600,0
|
|
20250321,170100,78370495,6600,6600,6600,6600,0
|
|
20250321,170000,78370495,6600,6600,6600,6600,0
|
|
20250321,165900,78370495,6600,6600,6600,6600,0
|
|
20250321,165800,78370495,6600,6600,6600,6600,0
|
|
20250321,165700,78370495,6600,6600,6600,6600,0
|
|
20250321,165600,78370495,6600,6600,6600,6600,0
|
|
20250321,165500,78370495,6600,6600,6600,6600,0
|
|
20250321,165400,78370495,6600,6600,6600,6600,0
|
|
20250321,165300,78370495,6600,6600,6600,6600,0
|
|
20250321,165200,78370495,6600,6600,6600,6600,0
|
|
20250321,165100,78370495,6600,6600,6600,6600,0
|
|
20250321,165000,78370495,6600,6600,6600,6600,1788
|
|
20250321,164900,78370495,6600,6600,6600,6600,0
|
|
20250321,164800,78370495,6600,6600,6600,6600,0
|
|
20250321,164700,78370495,6600,6600,6600,6600,0
|
|
20250321,164600,78370495,6600,6600,6600,6600,0
|
|
20250321,164500,78370495,6600,6600,6600,6600,0
|
|
20250321,164400,78370495,6600,6600,6600,6600,0
|
|
20250321,164300,78370495,6600,6600,6600,6600,0
|
|
20250321,164200,78370495,6600,6600,6600,6600,0
|
|
20250321,164100,78370495,6600,6600,6600,6600,0
|
|
20250321,164000,78370495,6600,6600,6600,6600,0
|
|
20250321,163900,78370495,6600,6600,6600,6600,0
|
|
20250321,163800,78370495,6600,6600,6600,6600,0
|
|
20250321,163700,78370495,6600,6600,6600,6600,0
|
|
20250321,163600,78370495,6600,6600,6600,6600,0
|
|
20250321,163500,78370495,6600,6600,6600,6600,0
|
|
20250321,163400,78370495,6600,6600,6600,6600,0
|
|
20250321,163300,78370495,6600,6600,6600,6600,0
|
|
20250321,163200,78370495,6600,6600,6600,6600,0
|
|
20250321,163100,78370495,6600,6600,6600,6600,0
|
|
20250321,163000,78370495,6600,6600,6600,6600,0
|
|
20250321,162900,78370495,6600,6600,6600,6600,0
|
|
20250321,162800,78370495,6600,6600,6600,6600,0
|
|
20250321,162700,78370495,6600,6600,6600,6600,0
|
|
20250321,162600,78370495,6600,6600,6600,6600,0
|
|
20250321,162500,78370495,6600,6600,6600,6600,0
|
|
20250321,162400,78370495,6600,6600,6600,6600,0
|
|
20250321,162300,78370495,6600,6600,6600,6600,0
|
|
20250321,162200,78370495,6600,6600,6600,6600,0
|
|
20250321,162100,78370495,6600,6600,6600,6600,0
|
|
20250321,162000,78370495,6600,6600,6600,6600,1788
|
|
20250321,161900,78370495,6600,6600,6600,6600,0
|
|
20250321,161800,78370495,6600,6600,6600,6600,0
|
|
20250321,161700,78370495,6600,6600,6600,6600,0
|
|
20250321,161600,78370495,6600,6600,6600,6600,0
|
|
20250321,161500,78370495,6600,6600,6600,6600,0
|
|
20250321,161400,78370495,6600,6600,6600,6600,0
|
|
20250321,161300,78370495,6600,6600,6600,6600,0
|
|
20250321,161200,78370495,6600,6600,6600,6600,0
|
|
20250321,161100,78370495,6600,6600,6600,6600,0
|
|
20250321,161000,78370495,6600,6600,6600,6600,0
|
|
20250321,160900,78370495,6600,6600,6600,6600,0
|
|
20250321,160800,78370495,6600,6600,6600,6600,0
|
|
20250321,160700,78370495,6600,6600,6600,6600,0
|
|
20250321,160600,78370495,6600,6600,6600,6600,0
|
|
20250321,160500,78370495,6600,6600,6600,6600,0
|
|
20250321,160400,78370495,6600,6600,6600,6600,0
|
|
20250321,160300,78370495,6600,6600,6600,6600,0
|
|
20250321,160200,78370495,6600,6600,6600,6600,0
|
|
20250321,160100,78370495,6600,6600,6600,6600,0
|
|
20250321,160000,78370495,6600,6600,6600,6600,0
|
|
20250321,155900,78370495,6600,6600,6600,6600,0
|
|
20250321,155800,78370495,6600,6600,6600,6600,0
|
|
20250321,155700,78370495,6600,6600,6600,6600,0
|
|
20250321,155600,78370495,6600,6600,6600,6600,0
|
|
20250321,155500,78370495,6600,6600,6600,6600,0
|
|
20250321,155400,78370495,6600,6600,6600,6600,0
|
|
20250321,155300,78370495,6600,6600,6600,6600,0
|
|
20250321,155200,78370495,6600,6600,6600,6600,0
|
|
20250321,155100,78370495,6600,6600,6600,6600,0
|
|
20250321,155000,78370495,6600,6600,6600,6600,1788
|
|
20250321,154900,78370495,6600,6600,6600,6600,0
|
|
20250321,154800,78370495,6600,6600,6600,6600,0
|
|
20250321,154700,78370495,6600,6600,6600,6600,0
|
|
20250321,154600,78370495,6600,6600,6600,6600,0
|
|
20250321,154500,78370495,6600,6600,6600,6600,0
|
|
20250321,154400,78370495,6600,6600,6600,6600,0
|
|
20250321,154300,78370495,6600,6600,6600,6600,0
|
|
20250321,154200,78370495,6600,6600,6600,6600,0
|
|
20250321,154100,78370495,6600,6600,6600,6600,0
|
|
20250321,154000,78370495,6600,6600,6600,6600,0
|
|
20250321,153900,78370495,6600,6600,6600,6600,0
|
|
20250321,153800,78370495,6600,6600,6600,6600,0
|
|
20250321,153700,78370495,6600,6600,6600,6600,0
|
|
20250321,153600,78370495,6600,6600,6600,6600,0
|
|
20250321,153500,78370495,6600,6600,6600,6600,0
|
|
20250321,153400,78370495,6600,6600,6600,6600,0
|
|
20250321,153300,78370495,6600,6600,6600,6600,0
|
|
20250321,153200,78370495,6600,6600,6600,6600,0
|
|
20250321,153100,78370495,6600,6600,6600,6600,0
|
|
20250321,153000,78370495,6600,6600,6600,6600,1788
|
|
20250321,152900,66569695,6600,6600,6600,6600,0
|
|
20250321,152800,66569695,6600,6600,6600,6600,0
|
|
20250321,152700,66569695,6600,6600,6600,6600,0
|
|
20250321,152600,66569695,6600,6600,6600,6600,0
|
|
20250321,152500,66569695,6600,6600,6600,6600,0
|
|
20250321,152400,66569695,6600,6600,6600,6600,0
|
|
20250321,152300,66569695,6600,6600,6600,6600,0
|
|
20250321,152200,66569695,6600,6600,6600,6600,0
|
|
20250321,152100,66569695,6600,6600,6600,6600,0
|
|
20250321,152000,66569695,6600,6600,6600,6600,0
|
|
20250321,151900,66569695,6600,6590,6600,6580,278
|
|
20250321,151800,64737715,6590,6590,6590,6590,104
|
|
20250321,151700,64052355,6590,6590,6590,6590,0
|
|
20250321,151600,64052355,6590,6590,6590,6590,20
|
|
20250321,151500,63920555,6590,6590,6590,6590,90
|
|
20250321,151400,63327455,6590,6590,6590,6590,100
|
|
20250321,151300,62668455,6590,6590,6590,6590,1
|
|
20250321,151200,62661865,6580,6580,6580,6580,0
|
|
20250321,151100,62661865,6580,6580,6580,6580,0
|
|
20250321,151000,62661865,6580,6580,6580,6580,0
|
|
20250321,150900,62661865,6580,6590,6590,6580,360
|
|
20250321,150800,60290465,6590,6590,6590,6590,200
|
|
20250321,150700,58972465,6600,6600,6600,6600,1
|
|
20250321,150600,58965865,6600,6600,6600,6600,0
|
|
20250321,150500,58965865,6600,6600,6600,6600,140
|
|
20250321,150400,58041865,6600,6600,6600,6600,0
|
|
20250321,150300,58041865,6600,6600,6600,6600,0
|
|
20250321,150200,58041865,6600,6600,6600,6600,1
|
|
20250321,150100,58035265,6590,6590,6590,6590,0
|
|
20250321,150000,58035265,6590,6590,6590,6590,0
|
|
20250321,145900,58035265,6590,6590,6590,6590,100
|
|
20250321,145800,57376265,6590,6590,6590,6590,0
|
|
20250321,145700,57376265,6590,6590,6590,6590,0
|
|
20250321,145600,57376265,6590,6590,6590,6590,1
|
|
20250321,145500,57369675,6590,6580,6590,6580,208
|
|
20250321,145400,55999035,6580,6580,6580,6580,0
|
|
20250321,145300,55999035,6580,6580,6580,6580,0
|
|
20250321,145200,55999035,6580,6580,6580,6580,0
|
|
20250321,145100,55999035,6580,6580,6580,6580,0
|
|
20250321,145000,55999035,6580,6580,6580,6580,0
|
|
20250321,144900,55999035,6580,6580,6580,6580,0
|
|
20250321,144800,55999035,6580,6580,6580,6580,0
|
|
20250321,144700,55999035,6580,6580,6580,6580,0
|
|
20250321,144600,55999035,6580,6580,6580,6580,0
|
|
20250321,144500,55999035,6580,6580,6580,6580,0
|
|
20250321,144400,55999035,6580,6580,6580,6580,0
|
|
20250321,144300,55999035,6580,6580,6580,6580,0
|
|
20250321,144200,55999035,6580,6570,6580,6570,10
|
|
20250321,144100,55933325,6570,6570,6570,6570,0
|
|
20250321,144000,55933325,6570,6570,6570,6570,0
|
|
20250321,143900,55933325,6570,6570,6570,6570,2
|
|
20250321,143800,55920185,6560,6560,6560,6560,0
|
|
20250321,143700,55920185,6560,6560,6560,6560,0
|
|
20250321,143600,55920185,6560,6560,6560,6560,0
|
|
20250321,143500,55920185,6560,6560,6560,6560,0
|
|
20250321,143400,55920185,6560,6560,6560,6560,0
|
|
20250321,143300,55920185,6560,6560,6560,6560,0
|
|
20250321,143200,55920185,6560,6560,6560,6560,4
|
|
20250321,143100,55893945,6580,6580,6580,6580,0
|
|
20250321,143000,55893945,6580,6580,6580,6580,0
|
|
20250321,142900,55893945,6580,6580,6580,6580,0
|
|
20250321,142800,55893945,6580,6580,6580,6580,0
|
|
20250321,142700,55893945,6580,6560,6580,6560,3
|
|
20250321,142600,55874225,6590,6590,6590,6590,0
|
|
20250321,142500,55874225,6590,6590,6590,6590,0
|
|
20250321,142400,55874225,6590,6590,6590,6590,30
|
|
20250321,142300,55676525,6580,6580,6580,6580,0
|
|
20250321,142200,55676525,6580,6580,6580,6580,100
|
|
20250321,142100,55018525,6580,6580,6580,6580,0
|
|
20250321,142000,55018525,6580,6580,6580,6580,0
|
|
20250321,141900,55018525,6580,6580,6580,6580,0
|
|
20250321,141800,55018525,6580,6580,6580,6580,0
|
|
20250321,141700,55018525,6580,6580,6580,6580,36
|
|
20250321,141600,54781645,6570,6570,6570,6570,50
|
|
20250321,141500,54453145,6570,6570,6570,6570,100
|
|
20250321,141400,53796145,6580,6580,6580,6580,0
|
|
20250321,141300,53796145,6580,6580,6580,6580,0
|
|
20250321,141200,53796145,6580,6580,6580,6580,0
|
|
20250321,141100,53796145,6580,6580,6580,6580,0
|
|
20250321,141000,53796145,6580,6580,6580,6580,0
|
|
20250321,140900,53796145,6580,6580,6580,6580,0
|
|
20250321,140800,53796145,6580,6580,6580,6580,100
|
|
20250321,140700,53138145,6570,6570,6570,6570,0
|
|
20250321,140600,53138145,6570,6570,6570,6570,0
|
|
20250321,140500,53138145,6570,6570,6570,6570,8
|
|
20250321,140400,53085585,6570,6570,6570,6570,0
|
|
20250321,140300,53085585,6570,6570,6570,6570,0
|
|
20250321,140200,53085585,6570,6570,6570,6570,72
|
|
20250321,140100,52612545,6580,6580,6580,6580,10
|
|
20250321,140000,52546745,6580,6580,6580,6580,0
|
|
20250321,135900,52546745,6580,6580,6580,6580,13
|
|
20250321,135800,52461205,6580,6580,6580,6580,0
|
|
20250321,135700,52461205,6580,6580,6580,6580,0
|
|
20250321,135600,52461205,6580,6575,6580,6575,10
|
|
20250321,135500,52395415,6570,6570,6570,6570,0
|
|
20250321,135400,52395415,6570,6570,6570,6570,0
|
|
20250321,135300,52395415,6570,6570,6570,6570,0
|
|
20250321,135200,52395415,6570,6570,6570,6570,0
|
|
20250321,135100,52395415,6570,6570,6570,6570,0
|
|
20250321,135000,52395415,6570,6570,6570,6570,0
|
|
20250321,134900,52395415,6570,6570,6570,6570,1
|
|
20250321,134800,52388845,6570,6570,6570,6570,0
|
|
20250321,134700,52388845,6570,6570,6570,6570,43
|
|
20250321,134600,52106335,6570,6570,6570,6570,0
|
|
20250321,134500,52106335,6570,6570,6570,6570,0
|
|
20250321,134400,52106335,6570,6570,6570,6570,100
|
|
20250321,134300,51449335,6570,6570,6570,6570,0
|
|
20250321,134200,51449335,6570,6570,6570,6570,120
|
|
20250321,134100,50660935,6570,6570,6570,6570,30
|
|
20250321,134000,50463835,6580,6580,6580,6580,10
|
|
20250321,133900,50398035,6580,6580,6580,6580,0
|
|
20250321,133800,50398035,6580,6580,6580,6580,0
|
|
20250321,133700,50398035,6580,6580,6580,6580,0
|
|
20250321,133600,50398035,6580,6580,6580,6580,0
|
|
20250321,133500,50398035,6580,6580,6580,6580,0
|
|
20250321,133400,50398035,6580,6580,6580,6580,0
|
|
20250321,133300,50398035,6580,6580,6580,6580,0
|
|
20250321,133200,50398035,6580,6580,6580,6580,0
|
|
20250321,133100,50398035,6580,6580,6580,6580,0
|
|
20250321,133000,50398035,6580,6580,6580,6580,1
|
|
20250321,132900,50391455,6570,6570,6570,6570,0
|
|
20250321,132800,50391455,6570,6570,6570,6570,3
|
|
20250321,132700,50371745,6580,6580,6580,6580,0
|
|
20250321,132600,50371745,6580,6580,6580,6580,0
|
|
20250321,132500,50371745,6580,6580,6580,6580,1
|
|
20250321,132400,50365165,6570,6570,6570,6570,0
|
|
20250321,132300,50365165,6570,6580,6580,6570,10
|
|
20250321,132200,50299415,6580,6580,6580,6580,16
|
|
20250321,132100,50194135,6570,6570,6570,6570,0
|
|
20250321,132000,50194135,6570,6580,6580,6570,223
|
|
20250321,131900,48728985,6580,6580,6580,6580,496
|
|
20250321,131800,45465305,6580,6580,6580,6580,24
|
|
20250321,131700,45307385,6580,6580,6580,6580,56
|
|
20250321,131600,44938905,6580,6580,6580,6580,0
|
|
20250321,131500,44938905,6580,6580,6580,6580,0
|
|
20250321,131400,44938905,6580,6580,6580,6580,0
|
|
20250321,131300,44938905,6580,6580,6580,6580,0
|
|
20250321,131200,44938905,6580,6580,6580,6580,0
|
|
20250321,131100,44938905,6580,6580,6580,6580,0
|
|
20250321,131000,44938905,6580,6580,6580,6580,50
|
|
20250321,130900,44609905,6590,6590,6590,6590,0
|
|
20250321,130800,44609905,6590,6590,6590,6590,0
|
|
20250321,130700,44609905,6590,6590,6590,6590,2
|
|
20250321,130600,44596725,6580,6580,6580,6580,0
|
|
20250321,130500,44596725,6580,6580,6580,6580,0
|
|
20250321,130400,44596725,6580,6580,6580,6580,0
|
|
20250321,130300,44596725,6580,6580,6580,6580,0
|
|
20250321,130200,44596725,6580,6580,6580,6580,0
|
|
20250321,130100,44596725,6580,6580,6580,6580,0
|
|
20250321,130000,44596725,6580,6580,6580,6580,0
|
|
20250321,125900,44596725,6580,6580,6580,6580,0
|
|
20250321,125800,44596725,6580,6580,6580,6580,0
|
|
20250321,125700,44596725,6580,6580,6580,6580,0
|
|
20250321,125600,44596725,6580,6580,6580,6580,0
|
|
20250321,125500,44596725,6580,6580,6580,6580,0
|
|
20250321,125400,44596725,6580,6580,6580,6580,4
|
|
20250321,125300,44570405,6580,6580,6580,6580,20
|
|
20250321,125200,44438805,6580,6580,6580,6580,20
|
|
20250321,125100,44307205,6590,6590,6590,6590,0
|
|
20250321,125000,44307205,6590,6590,6590,6590,0
|
|
20250321,124900,44307205,6590,6590,6590,6590,82
|
|
20250321,124800,43766825,6600,6600,6600,6600,0
|
|
20250321,124700,43766825,6600,6600,6600,6600,0
|
|
20250321,124600,43766825,6600,6600,6600,6600,0
|
|
20250321,124500,43766825,6600,6600,6600,6600,0
|
|
20250321,124400,43766825,6600,6600,6600,6600,0
|
|
20250321,124300,43766825,6600,6600,6600,6600,0
|
|
20250321,124200,43766825,6600,6600,6600,6600,0
|
|
20250321,124100,43766825,6600,6600,6600,6600,0
|
|
20250321,124000,43766825,6600,6600,6600,6600,0
|
|
20250321,123900,43766825,6600,6600,6600,6600,0
|
|
20250321,123800,43766825,6600,6600,6600,6600,1
|
|
20250321,123700,43760225,6600,6600,6600,6600,0
|
|
20250321,123600,43760225,6600,6600,6600,6600,0
|
|
20250321,123500,43760225,6600,6600,6600,6600,0
|
|
20250321,123400,43760225,6600,6600,6600,6600,0
|
|
20250321,123300,43760225,6600,6600,6600,6600,0
|
|
20250321,123200,43760225,6600,6600,6600,6600,0
|
|
20250321,123100,43760225,6600,6600,6600,6600,0
|
|
20250321,123000,43760225,6600,6600,6600,6600,0
|
|
20250321,122900,43760225,6600,6600,6600,6600,0
|
|
20250321,122800,43760225,6600,6600,6600,6600,0
|
|
20250321,122700,43760225,6600,6600,6600,6600,0
|
|
20250321,122600,43760225,6600,6600,6600,6600,0
|
|
20250321,122500,43760225,6600,6600,6600,6600,0
|
|
20250321,122400,43760225,6600,6600,6600,6600,0
|
|
20250321,122300,43760225,6600,6600,6600,6600,10
|
|
20250321,122200,43694225,6600,6600,6600,6600,0
|
|
20250321,122100,43694225,6600,6600,6600,6600,100
|
|
20250321,122000,43034225,6600,6600,6600,6600,0
|
|
20250321,121900,43034225,6600,6600,6600,6600,0
|
|
20250321,121800,43034225,6600,6600,6600,6600,0
|
|
20250321,121700,43034225,6600,6600,6600,6600,0
|
|
20250321,121600,43034225,6600,6600,6600,6600,0
|
|
20250321,121500,43034225,6600,6600,6600,6600,0
|
|
20250321,121400,43034225,6600,6600,6600,6600,0
|
|
20250321,121300,43034225,6600,6600,6600,6600,0
|
|
20250321,121200,43034225,6600,6600,6600,6600,0
|
|
20250321,121100,43034225,6600,6600,6600,6600,0
|
|
20250321,121000,43034225,6600,6600,6600,6600,0
|
|
20250321,120900,43034225,6600,6600,6600,6600,0
|
|
20250321,120800,43034225,6600,6600,6600,6600,0
|
|
20250321,120700,43034225,6600,6590,6600,6590,21
|
|
20250321,120600,42895825,6600,6600,6600,6600,10
|
|
20250321,120500,42829825,6600,6600,6600,6600,0
|
|
20250321,120400,42829825,6600,6600,6600,6600,0
|
|
20250321,120300,42829825,6600,6600,6600,6600,0
|
|
20250321,120200,42829825,6600,6600,6600,6600,0
|
|
20250321,120100,42829825,6600,6600,6600,6600,300
|
|
20250321,120000,40849825,6600,6600,6600,6600,0
|
|
20250321,115900,40849825,6600,6600,6600,6600,0
|
|
20250321,115800,40849825,6600,6600,6600,6600,0
|
|
20250321,115700,40849825,6600,6600,6600,6600,0
|
|
20250321,115600,40849825,6600,6600,6600,6600,0
|
|
20250321,115500,40849825,6600,6600,6600,6600,111
|
|
20250321,115400,40117225,6600,6590,6600,6590,500
|
|
20250321,115300,36817235,6590,6590,6590,6590,0
|
|
20250321,115200,36817235,6590,6590,6590,6590,0
|
|
20250321,115100,36817235,6590,6590,6590,6590,1
|
|
20250321,115000,36810645,6600,6600,6600,6600,0
|
|
20250321,114900,36810645,6600,6600,6600,6600,91
|
|
20250321,114800,36210045,6600,6600,6600,6600,10
|
|
20250321,114700,36144045,6600,6600,6600,6600,0
|
|
20250321,114600,36144045,6600,6600,6600,6600,0
|
|
20250321,114500,36144045,6600,6600,6600,6600,0
|
|
20250321,114400,36144045,6600,6590,6600,6590,2
|
|
20250321,114300,36130855,6600,6600,6600,6600,0
|
|
20250321,114200,36130855,6600,6600,6600,6600,0
|
|
20250321,114100,36130855,6600,6600,6600,6600,236
|
|
20250321,114000,34573255,6590,6580,6590,6580,36
|
|
20250321,113900,34336115,6580,6580,6580,6580,0
|
|
20250321,113800,34336115,6580,6580,6580,6580,0
|
|
20250321,113700,34336115,6580,6580,6580,6580,0
|
|
20250321,113600,34336115,6580,6580,6580,6580,0
|
|
20250321,113500,34336115,6580,6580,6580,6580,0
|
|
20250321,113400,34336115,6580,6580,6580,6580,0
|
|
20250321,113300,34336115,6580,6580,6580,6580,2
|
|
20250321,113200,34322955,6570,6570,6570,6570,0
|
|
20250321,113100,34322955,6570,6570,6570,6570,13
|
|
20250321,113000,34237545,6570,6570,6570,6570,0
|
|
20250321,112900,34237545,6570,6570,6570,6570,0
|
|
20250321,112800,34237545,6570,6570,6570,6570,0
|
|
20250321,112700,34237545,6570,6570,6570,6570,0
|
|
20250321,112600,34237545,6570,6570,6570,6570,0
|
|
20250321,112500,34237545,6570,6570,6570,6570,0
|
|
20250321,112400,34237545,6570,6570,6570,6570,0
|
|
20250321,112300,34237545,6570,6570,6570,6570,10
|
|
20250321,112200,34171845,6570,6570,6570,6570,10
|
|
20250321,112100,34106145,6570,6570,6570,6570,0
|
|
20250321,112000,34106145,6570,6570,6570,6570,10
|
|
20250321,111900,34040445,6570,6570,6570,6570,0
|
|
20250321,111800,34040445,6570,6570,6570,6570,10
|
|
20250321,111700,33974745,6570,6550,6570,6550,20
|
|
20250321,111600,33843525,6570,6570,6570,6570,0
|
|
20250321,111500,33843525,6570,6570,6570,6570,0
|
|
20250321,111400,33843525,6570,6570,6570,6570,50
|
|
20250321,111300,33515025,6570,6570,6570,6570,30
|
|
20250321,111200,33317925,6550,6570,6570,6550,1000
|
|
20250321,111100,26761475,6580,6580,6580,6580,0
|
|
20250321,111000,26761475,6580,6580,6580,6580,0
|
|
20250321,110900,26761475,6580,6580,6580,6580,20
|
|
20250321,110800,26629875,6580,6580,6580,6580,30
|
|
20250321,110700,26432475,6580,6580,6580,6580,22
|
|
20250321,110600,26287715,6570,6570,6570,6570,0
|
|
20250321,110500,26287715,6570,6570,6570,6570,0
|
|
20250321,110400,26287715,6570,6570,6570,6570,0
|
|
20250321,110300,26287715,6570,6570,6570,6570,33
|
|
20250321,110200,26070905,6575,6580,6580,6575,73
|
|
20250321,110100,25590680,6580,6580,6580,6580,0
|
|
20250321,110000,25590680,6580,6580,6580,6580,0
|
|
20250321,105900,25590680,6580,6580,6580,6580,0
|
|
20250321,105800,25590680,6580,6580,6580,6580,0
|
|
20250321,105700,25590680,6580,6580,6580,6580,0
|
|
20250321,105600,25590680,6580,6580,6580,6580,44
|
|
20250321,105500,25301160,6590,6590,6590,6590,0
|
|
20250321,105400,25301160,6590,6570,6590,6570,13
|
|
20250321,105300,25215620,6580,6580,6580,6580,0
|
|
20250321,105200,25215620,6580,6580,6580,6580,0
|
|
20250321,105100,25215620,6580,6580,6580,6580,0
|
|
20250321,105000,25215620,6580,6580,6580,6580,0
|
|
20250321,104900,25215620,6580,6580,6580,6580,0
|
|
20250321,104800,25215620,6580,6580,6580,6580,0
|
|
20250321,104700,25215620,6580,6580,6580,6580,0
|
|
20250321,104600,25215620,6580,6580,6580,6580,0
|
|
20250321,104500,25215620,6580,6580,6580,6580,0
|
|
20250321,104400,25215620,6580,6580,6580,6580,0
|
|
20250321,104300,25215620,6580,6580,6580,6580,0
|
|
20250321,104200,25215620,6580,6580,6580,6580,0
|
|
20250321,104100,25215620,6580,6580,6580,6580,0
|
|
20250321,104000,25215620,6580,6580,6580,6580,1
|
|
20250321,103900,25209040,6550,6550,6550,6550,5
|
|
20250321,103800,25176290,6580,6580,6580,6580,0
|
|
20250321,103700,25176290,6580,6580,6580,6580,0
|
|
20250321,103600,25176290,6580,6580,6580,6580,0
|
|
20250321,103500,25176290,6580,6580,6580,6580,0
|
|
20250321,103400,25176290,6580,6580,6580,6580,0
|
|
20250321,103300,25176290,6580,6580,6580,6580,16
|
|
20250321,103200,25071010,6580,6570,6580,6570,10
|
|
20250321,103100,25005220,6550,6550,6550,6550,400
|
|
20250321,103000,22385220,6550,6550,6550,6550,0
|
|
20250321,102900,22385220,6550,6550,6550,6550,0
|
|
20250321,102800,22385220,6550,6550,6550,6550,0
|
|
20250321,102700,22385220,6550,6550,6550,6550,0
|
|
20250321,102600,22385220,6550,6550,6550,6550,0
|
|
20250321,102500,22385220,6550,6550,6550,6550,0
|
|
20250321,102400,22385220,6550,6550,6550,6550,0
|
|
20250321,102300,22385220,6550,6550,6550,6550,0
|
|
20250321,102200,22385220,6550,6550,6550,6550,0
|
|
20250321,102100,22385220,6550,6550,6550,6550,588
|
|
20250321,102000,18533820,6550,6550,6550,6550,0
|
|
20250321,101900,18533820,6550,6550,6550,6550,0
|
|
20250321,101800,18533820,6550,6550,6550,6550,0
|
|
20250321,101700,18533820,6550,6550,6550,6550,0
|
|
20250321,101600,18533820,6550,6550,6550,6550,1
|
|
20250321,101500,18527270,6580,6580,6580,6580,1
|
|
20250321,101400,18520690,6580,6580,6580,6580,29
|
|
20250321,101300,18329870,6580,6580,6580,6580,4
|
|
20250321,101200,18303550,6580,6570,6600,6560,304
|
|
20250321,101100,16307020,6600,6600,6600,6600,1
|
|
20250321,101000,16300420,6590,6590,6590,6590,0
|
|
20250321,100900,16300420,6590,6590,6590,6590,150
|
|
20250321,100800,15311920,6590,6590,6590,6590,350
|
|
20250321,100700,13005420,6590,6570,6590,6570,21
|
|
20250321,100600,12867430,6590,6590,6590,6590,43
|
|
20250321,100500,12584060,6590,6590,6590,6590,0
|
|
20250321,100400,12584060,6590,6590,6590,6590,0
|
|
20250321,100300,12584060,6590,6590,6590,6590,0
|
|
20250321,100200,12584060,6590,6590,6590,6590,0
|
|
20250321,100100,12584060,6590,6590,6590,6590,1
|
|
20250321,100000,12577470,6580,6580,6580,6580,0
|
|
20250321,095900,12577470,6580,6580,6580,6580,0
|
|
20250321,095800,12577470,6580,6580,6580,6580,0
|
|
20250321,095700,12577470,6580,6580,6580,6580,0
|
|
20250321,095600,12577470,6580,6580,6580,6570,213
|
|
20250321,095500,11176530,6610,6610,6610,6610,0
|
|
20250321,095400,11176530,6610,6610,6610,6610,0
|
|
20250321,095300,11176530,6610,6580,6610,6570,122
|
|
20250321,095200,10371820,6610,6610,6610,6610,1
|
|
20250321,095100,10365210,6610,6610,6610,6610,0
|
|
20250321,095000,10365210,6610,6610,6610,6610,0
|
|
20250321,094900,10365210,6610,6610,6610,6610,0
|
|
20250321,094800,10365210,6610,6610,6610,6610,0
|
|
20250321,094700,10365210,6610,6610,6610,6610,0
|
|
20250321,094600,10365210,6610,6590,6610,6590,7
|
|
20250321,094500,10319030,6590,6590,6590,6590,1
|
|
20250321,094400,10312440,6590,6590,6590,6590,0
|
|
20250321,094300,10312440,6590,6590,6590,6590,500
|
|
20250321,094200,7017440,6580,6580,6580,6580,0
|
|
20250321,094100,7017440,6580,6580,6580,6580,0
|
|
20250321,094000,7017440,6580,6580,6580,6580,135
|
|
20250321,093900,6129140,6580,6580,6580,6580,0
|
|
20250321,093800,6129140,6580,6580,6580,6580,0
|
|
20250321,093700,6129140,6580,6580,6580,6580,55
|
|
20250321,093600,5767240,6590,6590,6590,6590,2
|
|
20250321,093500,5754060,6580,6590,6590,6580,14
|
|
20250321,093400,5661840,6620,6620,6620,6620,0
|
|
20250321,093300,5661840,6620,6620,6620,6620,0
|
|
20250321,093200,5661840,6620,6620,6620,6620,0
|
|
20250321,093100,5661840,6620,6620,6620,6620,0
|
|
20250321,093000,5661840,6620,6620,6620,6620,0
|
|
20250321,092900,5661840,6620,6620,6620,6620,1
|
|
20250321,092800,5655220,6580,6580,6580,6580,140
|
|
20250321,092700,4734020,6620,6620,6620,6620,0
|
|
20250321,092600,4734020,6620,6590,6620,6590,20
|
|
20250321,092500,4602190,6620,6620,6620,6620,0
|
|
20250321,092400,4602190,6620,6620,6620,6620,0
|
|
20250321,092300,4602190,6620,6620,6620,6620,0
|
|
20250321,092200,4602190,6620,6620,6620,6620,0
|
|
20250321,092100,4602190,6620,6620,6620,6620,0
|
|
20250321,092000,4602190,6620,6620,6620,6620,0
|
|
20250321,091900,4602190,6620,6620,6620,6620,1
|
|
20250321,091800,4595570,6600,6600,6600,6600,61
|
|
20250321,091700,4192970,6600,6600,6600,6600,53
|
|
20250321,091600,3843170,6600,6620,6620,6600,33
|
|
20250321,091500,3624770,6620,6620,6620,6620,106
|
|
20250321,091400,2923050,6600,6600,6600,6600,0
|
|
20250321,091300,2923050,6600,6600,6600,6600,0
|
|
20250321,091200,2923050,6600,6620,6620,6600,35
|
|
20250321,091100,2691650,6640,6640,6640,6640,0
|
|
20250321,091000,2691650,6640,6640,6640,6640,1
|
|
20250321,090900,2685010,6620,6620,6620,6620,150
|
|
20250321,090800,1692010,6620,6630,6630,6600,59
|
|
20250321,090700,1301720,6690,6690,6690,6690,14
|
|
20250321,090600,1208060,6690,6690,6690,6690,2
|
|
20250321,090500,1194680,6640,6640,6640,6640,0
|
|
20250321,090400,1194680,6640,6640,6640,6640,0
|
|
20250321,090300,1194680,6640,6650,6650,6640,61
|
|
20250321,090200,789460,6690,6690,6690,6690,0
|
|
20250321,090100,789460,6690,6660,6690,6660,12
|
|
20250321,090000,709510,6650,6700,6700,6650,106
|